Crypto exchange Bitvavo

Market Injective Protocol (INJ) / EUR

Identifier on Bitvavo: INJ-EUR
12...45678...2425
Date Price Volume Open Low High Close
2024-04-17 24.6360 EUR 101,843.4430 INJ 23.4410 EUR 22.8140 EUR 26.5760 EUR 24.9240 EUR
2024-04-16 23.0557 EUR 37,060.4399 INJ 22.9400 EUR 21.8550 EUR 24.0470 EUR 23.7500 EUR
2024-04-15 23.7840 EUR 68,684.0990 INJ 24.4690 EUR 21.9910 EUR 26.0330 EUR 23.0140 EUR
2024-04-14 23.7744 EUR 81,360.5501 INJ 22.4480 EUR 21.5500 EUR 24.9230 EUR 24.5360 EUR
2024-04-13 22.7211 EUR 132,051.1447 INJ 25.3630 EUR 18.0060 EUR 25.9860 EUR 22.8190 EUR
2024-04-12 26.8350 EUR 76,858.5333 INJ 29.7740 EUR 23.8690 EUR 30.2720 EUR 25.4340 EUR
2024-04-11 30.4157 EUR 17,093.9232 INJ 30.8990 EUR 29.5090 EUR 31.0850 EUR 29.7100 EUR
2024-04-10 30.3975 EUR 21,614.9218 INJ 30.5620 EUR 29.2860 EUR 31.0900 EUR 30.8380 EUR
2024-04-09 31.3421 EUR 31,063.9296 INJ 32.7500 EUR 30.3870 EUR 33.0330 EUR 30.9000 EUR
2024-04-08 32.8994 EUR 41,023.9845 INJ 32.5930 EUR 31.8900 EUR 33.6480 EUR 33.0010 EUR
2024-04-07 32.8159 EUR 40,681.5644 INJ 32.1730 EUR 32.0850 EUR 33.4580 EUR 32.6740 EUR
2024-04-06 32.2527 EUR 68,146.7085 INJ 31.5740 EUR 31.1010 EUR 33.1610 EUR 32.0970 EUR
2024-04-05 30.6263 EUR 68,050.6722 INJ 30.2260 EUR 28.4020 EUR 32.3480 EUR 31.6190 EUR
2024-04-04 30.6746 EUR 31,477.1627 INJ 30.3000 EUR 29.5000 EUR 31.5140 EUR 30.1750 EUR
2024-04-03 31.4895 EUR 68,960.2700 INJ 30.2020 EUR 29.4100 EUR 32.8800 EUR 30.6990 EUR
2024-04-02 29.9937 EUR 77,716.9643 INJ 31.8560 EUR 28.8920 EUR 32.0000 EUR 30.5030 EUR
2024-04-01 32.1074 EUR 43,537.8194 INJ 34.0680 EUR 30.6480 EUR 34.3740 EUR 32.0560 EUR
2024-03-31 34.1873 EUR 36,239.5935 INJ 33.1280 EUR 33.1280 EUR 34.9670 EUR 34.0590 EUR
2024-03-30 33.9474 EUR 22,832.4561 INJ 34.0000 EUR 33.2200 EUR 34.3880 EUR 33.3390 EUR
2024-03-29 34.4062 EUR 36,134.4127 INJ 35.5820 EUR 33.5120 EUR 35.7960 EUR 33.9930 EUR
2024-03-28 35.2046 EUR 65,434.2166 INJ 34.9690 EUR 34.3060 EUR 35.8410 EUR 35.5020 EUR
2024-03-27 35.4903 EUR 78,597.9820 INJ 35.9200 EUR 34.3330 EUR 36.8190 EUR 35.0180 EUR
2024-03-26 36.7143 EUR 65,310.4834 INJ 34.9050 EUR 34.8440 EUR 38.1440 EUR 36.0490 EUR
2024-03-25 34.5654 EUR 53,601.3462 INJ 33.8310 EUR 32.8940 EUR 35.4700 EUR 34.9930 EUR
2024-03-24 33.1834 EUR 19,602.8089 INJ 32.5080 EUR 32.2980 EUR 33.9250 EUR 33.8730 EUR
2024-03-23 33.0606 EUR 25,557.3518 INJ 32.5330 EUR 32.2500 EUR 33.6450 EUR 32.7300 EUR
2024-03-22 33.1570 EUR 47,247.2327 INJ 34.1630 EUR 31.9020 EUR 34.8270 EUR 32.3190 EUR
2024-03-21 35.1435 EUR 46,615.4307 INJ 35.8000 EUR 33.8730 EUR 36.2610 EUR 34.0770 EUR
2024-03-20 34.3915 EUR 87,495.7547 INJ 33.2260 EUR 31.4950 EUR 38.0000 EUR 35.7810 EUR
2024-03-19 33.2911 EUR 101,324.9643 INJ 35.3940 EUR 31.4670 EUR 35.9380 EUR 33.1540 EUR
2024-03-18 37.1097 EUR 72,535.4520 INJ 39.2150 EUR 34.8700 EUR 40.4000 EUR 35.3790 EUR
2024-03-17 38.3676 EUR 78,356.0736 INJ 37.3910 EUR 36.0100 EUR 40.0430 EUR 39.8960 EUR
2024-03-16 41.0082 EUR 112,220.2580 INJ 40.8280 EUR 37.0520 EUR 45.1940 EUR 37.5000 EUR
2024-03-15 40.1839 EUR 147,183.4699 INJ 44.1850 EUR 36.7630 EUR 44.6490 EUR 39.9300 EUR
2024-03-14 44.9634 EUR 170,834.9828 INJ 44.1700 EUR 41.7920 EUR 48.7000 EUR 44.0890 EUR
2024-03-13 45.2950 EUR 120,468.9736 INJ 47.4880 EUR 43.5120 EUR 48.3440 EUR 44.2470 EUR
2024-03-12 44.0600 EUR 326,291.8169 INJ 38.8840 EUR 37.8250 EUR 49.4000 EUR 46.5570 EUR
2024-03-11 38.1028 EUR 92,956.3715 INJ 36.7500 EUR 34.7730 EUR 41.0000 EUR 38.4590 EUR
2024-03-10 36.9605 EUR 59,182.8630 INJ 37.3970 EUR 35.7880 EUR 38.6000 EUR 36.0670 EUR
2024-03-09 38.0690 EUR 81,424.8458 INJ 38.0090 EUR 37.0010 EUR 39.4500 EUR 37.4040 EUR
2024-03-08 38.7036 EUR 94,437.1062 INJ 39.2940 EUR 36.8810 EUR 40.7700 EUR 38.2210 EUR
2024-03-07 39.5240 EUR 147,949.4993 INJ 35.8100 EUR 35.7370 EUR 42.0000 EUR 39.3210 EUR
2024-03-06 35.2415 EUR 83,519.8083 INJ 34.9580 EUR 33.0440 EUR 37.3000 EUR 35.7330 EUR
2024-03-05 36.9198 EUR 188,385.7490 INJ 37.4190 EUR 29.0500 EUR 40.6000 EUR 33.5790 EUR
2024-03-04 37.0279 EUR 149,040.6231 INJ 37.5880 EUR 35.5180 EUR 40.0000 EUR 38.1660 EUR
2024-03-03 37.6969 EUR 91,593.0630 INJ 39.4630 EUR 34.9950 EUR 39.6000 EUR 37.9020 EUR
2024-03-02 40.1351 EUR 73,916.1046 INJ 41.7580 EUR 38.2100 EUR 42.9490 EUR 39.3720 EUR
2024-03-01 40.1626 EUR 114,157.7039 INJ 37.8390 EUR 37.4410 EUR 42.1960 EUR 41.7810 EUR
2024-02-29 39.9564 EUR 172,599.4700 INJ 39.8540 EUR 37.0000 EUR 42.3100 EUR 37.9460 EUR
2024-02-28 37.0540 EUR 267,074.6862 INJ 37.0150 EUR 32.4990 EUR 40.1950 EUR 39.2760 EUR
12...45678...2425